| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | USD | 57.33 | 58.02 | 57.27 | 57.92 | 57.92 | +0.55 (+0.96%) | 205,732 |
| 4 Sep 2017 | USD | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 57.56 | 57.72 | 57.005 | 57.37 | 57.37 | -0.07 (-0.12%) | 129,579 |
| 31 Aug 2017 | USD | 56.83 | 57.65 | 56.51 | 57.44 | 57.44 | +0.66 (+1.16%) | 205,763 |
| 30 Aug 2017 | USD | 56.4 | 57.08 | 56.33 | 56.78 | 56.78 | +0.39 (+0.69%) | 174,314 |
| 29 Aug 2017 | USD | 55.54 | 56.64 | 55.505 | 56.39 | 56.39 | +0.18 (+0.32%) | 186,435 |
| 28 Aug 2017 | USD | 55.61 | 56.3 | 55.37 | 56.21 | 56.21 | +0.65 (+1.17%) | 188,340 |
| 25 Aug 2017 | USD | 55.97 | 56.13 | 55.5 | 55.56 | 55.56 | -0.23 (-0.41%) | 134,408 |
| 24 Aug 2017 | USD | 55.89 | 56.08 | 55.6 | 55.79 | 55.79 | -0.22 (-0.39%) | 142,965 |
| 23 Aug 2017 | USD | 56.24 | 56.38 | 55.83 | 56.01 | 56.01 | -0.4 (-0.71%) | 152,313 |
| 22 Aug 2017 | USD | 56.45 | 56.51 | 55.57 | 56.41 | 56.41 | +0.26 (+0.46%) | 187,613 |
| 21 Aug 2017 | USD | 56.03 | 56.335 | 55.59 | 56.15 | 56.15 | +0.44 (+0.79%) | 186,240 |
| 18 Aug 2017 | USD | 55.35 | 55.91 | 55.19 | 55.71 | 55.71 | +0.1 (+0.18%) | 223,933 |
| 17 Aug 2017 | USD | 56.93 | 57.12 | 55.61 | 55.61 | 55.61 | -0.93 (-1.64%) | 204,555 |
| 16 Aug 2017 | USD | 56.5 | 56.69 | 56.06 | 56.54 | 56.54 | +0.1 (+0.18%) | 134,650 |
| 15 Aug 2017 | USD | 57.45 | 57.47 | 56.12 | 56.44 | 56.44 | -0.62 (-1.09%) | 148,897 |
| 14 Aug 2017 | USD | 56.99 | 57.77 | 56.73 | 57.06 | 57.06 | +0.93 (+1.66%) | 163,809 |
| 11 Aug 2017 | USD | 56.07 | 56.54 | 55.06 | 56.13 | 56.13 | -0.53 (-0.94%) | 147,994 |
| 10 Aug 2017 | USD | 56.55 | 57.28 | 56.02 | 56.66 | 56.66 | -1.01 (-1.75%) | 220,360 |
| 9 Aug 2017 | USD | 57.76 | 58.17 | 57.44 | 57.67 | 57.67 | +0.2 (+0.35%) | 138,664 |
| 8 Aug 2017 | USD | 58.45 | 58.59 | 57.365 | 57.47 | 57.47 | -0.55 (-0.95%) | 166,871 |
| 7 Aug 2017 | USD | 57.75 | 58.84 | 57.74 | 58.02 | 58.02 | +0.05 (+0.09%) | 220,363 |
| 4 Aug 2017 | USD | 57.49 | 58.1 | 56.75 | 57.97 | 57.97 | +0.33 (+0.57%) | 197,241 |
| 3 Aug 2017 | USD | 60.18 | 60.27 | 57.24 | 57.64 | 57.64 | -2.91 (-4.81%) | 260,366 |
| 2 Aug 2017 | USD | 60.45 | 60.81 | 59.84 | 60.55 | 60.55 | +0.4 (+0.67%) | 151,224 |
| 1 Aug 2017 | USD | 59.58 | 60.43 | 59.5394 | 60.15 | 60.15 | +0.85 (+1.43%) | 131,148 |
| 31 Jul 2017 | USD | 59.39 | 59.7999 | 59.04 | 59.3 | 59.3 | +0.27 (+0.46%) | 93,138 |
| 28 Jul 2017 | USD | 57.97 | 59.17 | 57.97 | 59.03 | 59.03 | +0.53 (+0.91%) | 129,932 |
| 27 Jul 2017 | USD | 58.96 | 59.0225 | 58.31 | 58.5 | 58.5 | -0.66 (-1.12%) | 120,301 |
| 26 Jul 2017 | USD | 58.66 | 59.7 | 58.55 | 59.16 | 59.16 | +0.24 (+0.41%) | 153,012 |
